Northrim Bancorp Inc (NQ: NRIM )

69.90 +0.38 (+0.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 9.155 9.247 9.119 9.192 25,200 +0.01(+0.13%)
May 28, 2009 9.180 9.180 9.119 9.180 6,250 -0.02(-0.26%)
May 27, 2009 9.204 9.204 9.152 9.204 5,842 -0.00(-0.00%)
May 26, 2009 9.037 9.216 9.037 9.204 26,692 +0.14(+1.54%)
May 22, 2009 9.028 9.253 9.022 9.064 26,276 -0.02(-0.20%)
May 21, 2009 8.979 9.271 8.936 9.082 26,939 -0.07(-0.73%)
May 20, 2009 9.070 9.420 9.070 9.149 120,812 +0.04(+0.47%)
May 19, 2009 9.095 9.107 9.088 9.107 5,194 +0.02(+0.20%)
May 18, 2009 9.119 9.119 8.997 9.088 5,115 -0.02(-0.20%)
May 15, 2009 8.426 9.107 8.420 9.107 13,342 +0.78(+9.34%)
May 14, 2009 8.304 8.329 8.073 8.329 9,351 +0.10(+1.26%)
May 13, 2009 8.183 8.347 8.183 8.225 4,276 -0.12(-1.38%)
May 12, 2009 8.420 8.420 8.128 8.341 11,577 +0.01(+0.15%)
May 11, 2009 8.493 8.493 8.316 8.329 13,555 -0.04(-0.51%)
May 08, 2009 8.395 8.395 8.347 8.371 8,668 +0.01(+0.15%)
May 07, 2009 7.903 8.481 7.903 8.359 7,805 +0.49(+6.26%)
May 06, 2009 7.800 7.867 7.569 7.867 5,428 +0.27(+3.52%)
May 05, 2009 7.392 7.678 7.076 7.599 21,609 +0.16(+2.12%)
May 04, 2009 7.435 7.441 6.991 7.441 8,571 +0.15(+2.09%)
May 01, 2009 7.131 7.289 7.125 7.289 6,666 +0.26(+3.63%)
Apr 30, 2009 6.602 7.034 6.602 7.034 52,825 +0.22(+3.30%)
Apr 29, 2009 6.888 6.888 6.535 6.809 14,927 +0.05(+0.68%)
Apr 28, 2009 6.687 6.784 6.565 6.763 18,217 -0.16(-2.34%)
Apr 27, 2009 6.942 7.137 6.906 6.924 4,605 -0.09(-1.21%)
Apr 24, 2009 6.687 7.471 6.645 7.009 10,856 +0.32(+4.82%)
Apr 23, 2009 6.061 6.693 6.049 6.687 66,736 +0.73(+12.24%)
Apr 22, 2009 5.806 6.073 5.806 5.958 6,907 +0.02(+0.41%)
Apr 21, 2009 5.812 5.958 5.812 5.933 31,025 +0.04(+0.62%)
Apr 20, 2009 5.897 5.897 5.897 5.897 1,069 +0.00(+0.00%)
Apr 17, 2009 6.049 6.049 5.897 5.897 9,318 -0.03(-0.51%)
Apr 16, 2009 5.994 5.994 5.742 5.927 8,446 -0.02(-0.41%)
Apr 15, 2009 6.049 6.055 5.933 5.952 159,975 +0.01(+0.10%)
Apr 14, 2009 6.049 6.049 5.933 5.946 1,480 -0.01(-0.10%)
Apr 13, 2009 5.775 5.952 5.775 5.952 3,289 +0.09(+1.45%)
Apr 09, 2009 6.061 6.061 5.775 5.866 156,425 -0.09(-1.43%)
Apr 08, 2009 6.012 6.012 5.806 5.952 2,804 +0.09(+1.45%)
Apr 07, 2009 5.806 6.043 5.806 5.866 2,273 -0.01(-0.10%)
Apr 06, 2009 6.061 6.061 5.787 5.873 5,263 -0.15(-2.42%)
Apr 03, 2009 6.061 6.061 5.958 6.018 23,321 -0.04(-0.70%)
Apr 02, 2009 6.061 6.061 5.873 6.061 3,256 +0.16(+2.78%)
Apr 01, 2009 6.061 6.061 5.678 5.897 13,228 -0.10(-1.67%)
Mar 31, 2009 5.800 6.061 5.800 5.997 9,022 +0.21(+3.62%)
Mar 30, 2009 5.629 5.897 5.629 5.787 4,512 +0.15(+2.59%)
Mar 26, 2009 6.134 6.134 5.642 5.642 6,084 -0.43(-7.01%)
Mar 25, 2009 5.781 6.067 5.781 6.067 7,716 +0.00(+0.00%)
Mar 24, 2009 6.000 6.079 5.964 6.067 5,362 +0.21(+3.53%)
Mar 23, 2009 6.037 6.079 5.490 5.860 3,335 -0.05(-0.82%)
Mar 20, 2009 5.939 5.939 5.441 5.909 2,964 +0.16(+2.86%)
Mar 19, 2009 5.617 5.745 5.362 5.745 23,759 +0.70(+13.86%)
Mar 18, 2009 4.906 5.155 4.906 5.046 42,998 +0.03(+0.61%)
Mar 17, 2009 4.985 5.015 4.863 5.015 8,621 +0.00(+0.00%)
Mar 16, 2009 5.015 5.015 4.985 5.015 18,451 +0.01(+0.12%)
Mar 13, 2009 4.894 5.015 4.711 5.009 10,289 -0.01(-0.12%)
Mar 12, 2009 4.535 5.015 4.535 5.015 4,709 +0.29(+6.18%)
Mar 11, 2009 4.711 4.724 4.566 4.724 3,959 +0.18(+3.88%)
Mar 10, 2009 4.341 4.547 4.316 4.547 1,827 +0.38(+9.04%)
Mar 09, 2009 4.213 4.280 3.952 4.170 10,118 -0.02(-0.58%)
Mar 06, 2009 4.614 4.614 4.195 4.195 20,765 -0.42(-9.09%)
Mar 05, 2009 4.711 4.711 4.559 4.614 43,354 -0.18(-3.68%)
Mar 04, 2009 4.942 4.942 4.602 4.790 6,360 -0.07(-1.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.